|
Closing price on 8/3/2011
|
|
| Open |
16.90 |
| High |
17.50 |
| Low |
16.90 |
| Volume |
10,190 |
| Split-adjusted Price |
3.47 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2011
|
+0.50 / +2.94%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.50
|
3.47
|
10,190
|
|
|
8/2/2011
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
3.37
|
4,110
|
|
|
8/1/2011
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
3.27
|
1,200
|
|
|
7/29/2011
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
3.27
|
7,560
|
|
|
7/28/2011
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
3.29
|
7,900
|
|
|
7/27/2011
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.70
|
16.70
|
3.31
|
16,050
|
|
|
7/26/2011
|
-0.30 / -1.76%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.70
|
3.31
|
11,800
|
|
|
7/25/2011
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
3.37
|
1,010
|
|
|
7/22/2011
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
3.39
|
1,410
|
|
|
7/21/2011
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
3.39
|
1,000
|
|
|
7/20/2011
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.00
|
3.37
|
1,070
|
|
|
7/19/2011
|
-0.30 / -1.73%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
3.37
|
5,280
|
|
|
7/18/2011
|
-0.10 / -0.57%
|
17.40
|
17.40
|
16.90
|
17.30
|
17.30
|
3.43
|
1,220
|
|
|
7/15/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.40
|
17.40
|
3.45
|
8,720
|
|
|
7/14/2011
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.40
|
3.45
|
3,130
|
|
|
7/13/2011
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
3.49
|
4,010
|
|
|
7/12/2011
|
0.00 / 0.00%
|
17.40
|
17.60
|
16.90
|
17.60
|
17.60
|
3.49
|
8,140
|
|
|
7/11/2011
|
-0.40 / -2.22%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
3.49
|
1,850
|
|
|
7/8/2011
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
18.00
|
18.00
|
3.57
|
70
|
|
|
7/7/2011
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.80
|
18.00
|
18.00
|
3.57
|
7,500
|
|
|
7/6/2011
|
-0.50 / -2.70%
|
17.80
|
18.10
|
17.80
|
18.00
|
18.00
|
3.57
|
12,840
|
|
|
7/5/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
3.67
|
1,480
|
|
|
7/4/2011
|
+0.20 / +1.09%
|
19.00
|
19.00
|
18.00
|
18.50
|
18.50
|
3.67
|
970
|
|
|
7/1/2011
|
-0.20 / -1.08%
|
18.40
|
18.40
|
18.30
|
18.30
|
18.30
|
3.63
|
20
|
|
|
6/30/2011
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.50
|
3.67
|
5,970
|
|
|
6/29/2011
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.76
|
12,100
|
|
|
6/28/2011
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.50
|
3.67
|
1,780
|
|
|
6/27/2011
|
+0.50 / +2.70%
|
18.20
|
19.00
|
18.20
|
19.00
|
19.00
|
3.76
|
8,180
|
|
|
6/24/2011
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.00
|
18.50
|
18.50
|
3.67
|
3,130
|
|
|
6/23/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.50
|
3.67
|
1,940
|
|
|